Shenzhen Topway Video Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.000 | 7.180 | 6.900 | 7.080 | 7.040 | 5,717,923 |
| 2024-07-24 | 7.170 | 7.200 | 6.990 | 7.000 | 6.961 | 5,172,992 |
| 2024-07-23 | 7.390 | 7.430 | 7.150 | 7.170 | 7.130 | 3,991,700 |
| 2024-07-22 | 7.300 | 7.410 | 7.190 | 7.380 | 7.339 | 4,653,602 |
| 2024-07-19 | 7.250 | 7.370 | 7.210 | 7.280 | 7.239 | 5,131,801 |
| 2024-07-18 | 7.250 | 7.280 | 7.000 | 7.240 | 7.200 | 5,879,979 |
| 2024-07-17 | 7.420 | 7.510 | 7.270 | 7.280 | 7.239 | 4,963,055 |
| 2024-07-16 | 7.380 | 7.470 | 7.320 | 7.390 | 7.349 | 3,733,700 |
| 2024-07-15 | 7.440 | 7.570 | 7.390 | 7.420 | 7.379 | 4,728,463 |
| 2024-07-12 | 7.610 | 7.670 | 7.480 | 7.490 | 7.448 | 4,863,204 |
| 2024-07-11 | 7.580 | 7.670 | 7.460 | 7.600 | 7.558 | 6,261,803 |
| 2024-07-10 | 7.520 | 7.690 | 7.330 | 7.440 | 7.398 | 6,995,951 |
| 2024-07-09 | 7.420 | 7.570 | 7.210 | 7.550 | 7.508 | 6,167,016 |
| 2024-07-08 | 7.700 | 7.720 | 7.400 | 7.420 | 7.379 | 5,487,500 |
| 2024-07-05 | 7.550 | 7.790 | 7.510 | 7.740 | 7.697 | 4,820,893 |
| 2024-07-04 | 7.860 | 7.930 | 7.600 | 7.630 | 7.587 | 5,917,100 |
| 2024-07-03 | 8.000 | 8.050 | 7.830 | 7.850 | 7.806 | 5,256,036 |
| 2024-07-02 | 7.960 | 8.150 | 7.910 | 8.000 | 7.955 | 7,065,746 |
| 2024-07-01 | 7.850 | 7.980 | 7.750 | 7.960 | 7.916 | 7,171,895 |
| 2024-06-28 | 8.060 | 8.100 | 7.830 | 7.850 | 7.806 | 11,960,401 |
| 2024-06-27 | 8.000 | 8.490 | 7.910 | 8.040 | 7.995 | 18,496,249 |
| 2024-06-26 | 7.530 | 8.120 | 7.520 | 8.070 | 8.025 | 12,294,075 |
| 2024-06-25 | 7.590 | 7.710 | 7.510 | 7.610 | 7.568 | 4,083,076 |
| 2024-06-24 | 7.890 | 7.890 | 7.540 | 7.580 | 7.538 | 5,711,806 |
| 2024-06-21 | 7.940 | 8.010 | 7.810 | 7.890 | 7.846 | 4,084,612 |
| 2024-06-20 | 8.250 | 8.290 | 7.940 | 7.960 | 7.916 | 7,086,112 |
| 2024-06-19 | 8.490 | 8.530 | 8.330 | 8.350 | 8.204 | 4,994,613 |
| 2024-06-18 | 8.420 | 8.580 | 8.420 | 8.480 | 8.332 | 4,579,533 |
| 2024-06-17 | 8.520 | 8.580 | 8.420 | 8.490 | 8.342 | 5,187,700 |
| 2024-06-14 | 8.580 | 8.630 | 8.520 | 8.590 | 8.440 | 4,612,092 |
| 2024-06-13 | 8.600 | 8.650 | 8.520 | 8.570 | 8.420 | 6,604,200 |
| 2024-06-12 | 8.320 | 8.600 | 8.260 | 8.570 | 8.420 | 8,427,450 |
| 2024-06-11 | 8.250 | 8.360 | 8.070 | 8.330 | 8.184 | 6,230,061 |
| 2024-06-07 | 8.250 | 8.320 | 8.090 | 8.260 | 8.116 | 8,240,561 |
| 2024-06-06 | 8.460 | 8.600 | 8.050 | 8.160 | 8.017 | 14,163,804 |
| 2024-06-05 | 8.780 | 8.780 | 8.520 | 8.520 | 8.371 | 6,682,460 |
| 2024-06-04 | 8.770 | 8.990 | 8.660 | 8.780 | 8.626 | 7,441,340 |
| 2024-06-03 | 8.900 | 9.120 | 8.770 | 8.890 | 8.735 | 13,124,724 |
| 2024-05-31 | 8.810 | 8.970 | 8.800 | 8.850 | 8.695 | 8,293,904 |
| 2024-05-30 | 8.720 | 8.940 | 8.560 | 8.890 | 8.735 | 10,986,624 |
| 2024-05-29 | 8.750 | 8.870 | 8.630 | 8.720 | 8.567 | 6,450,018 |
| 2024-05-28 | 8.930 | 8.940 | 8.730 | 8.750 | 8.597 | 6,161,920 |
| 2024-05-27 | 8.890 | 8.990 | 8.740 | 8.980 | 8.823 | 6,303,892 |
| 2024-05-24 | 9.080 | 9.120 | 8.880 | 8.890 | 8.735 | 6,739,745 |
| 2024-05-23 | 9.390 | 9.420 | 8.990 | 9.050 | 8.892 | 9,250,679 |
| 2024-05-22 | 9.240 | 9.410 | 9.180 | 9.370 | 9.206 | 7,282,130 |
| 2024-05-21 | 9.360 | 9.440 | 9.220 | 9.260 | 9.098 | 7,827,190 |
| 2024-05-20 | 9.460 | 9.550 | 9.320 | 9.370 | 9.206 | 8,237,571 |
| 2024-05-17 | 9.580 | 9.590 | 9.310 | 9.430 | 9.265 | 7,173,400 |
| 2024-05-16 | 9.420 | 9.630 | 9.380 | 9.500 | 9.334 | 8,852,772 |
| 2024-05-15 | 9.490 | 9.580 | 9.350 | 9.350 | 9.186 | 6,944,400 |
| 2024-05-14 | 9.300 | 9.520 | 9.250 | 9.490 | 9.324 | 9,615,176 |
| 2024-05-13 | 9.410 | 9.460 | 9.150 | 9.210 | 9.049 | 8,923,965 |
| 2024-05-10 | 9.700 | 9.800 | 9.440 | 9.480 | 9.314 | 9,888,416 |
| 2024-05-09 | 9.690 | 9.810 | 9.640 | 9.730 | 9.560 | 8,307,506 |
| 2024-05-08 | 9.890 | 9.890 | 9.620 | 9.630 | 9.462 | 12,525,725 |
| 2024-05-07 | 10.090 | 10.250 | 9.940 | 9.990 | 9.815 | 14,655,132 |
| 2024-05-06 | 10.080 | 10.130 | 9.920 | 9.980 | 9.805 | 11,896,800 |
| 2024-04-30 | 10.140 | 10.190 | 9.800 | 9.950 | 9.776 | 16,056,006 |
| 2024-04-29 | 9.970 | 10.200 | 9.800 | 10.150 | 9.972 | 20,518,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.0500 CNY |
| 2024-06-20 | 0.1000 CNY |
| 2023-06-14 | 0.1000 CNY |
| 2022-06-24 | 0.1000 CNY |
| 2021-06-11 | 0.1000 CNY |
| 2020-06-24 | 1.3000 CNY |
| 2019-06-19 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.